Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Global Equity Multifactor Ucits ETF

(JPLG)
Sector: n/a
3,281.25p
36.25p 1.12
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,276.00p 3,283.59p 3,270.84p 3,281.25p 2,329
16/01/2025 3,262.00p 3,262.00p 3,231.50p 3,227.25p 2,227
15/01/2025 3,224.00p 3,231.50p 3,206.50p 3,227.25p 575
14/01/2025 3,184.50p 3,210.56p 3,189.50p 3,198.75p 752
13/01/2025 3,184.50p 3,185.25p 3,175.50p 3,185.25p 105
10/01/2025 3,163.50p 3,190.56p 3,172.25p 3,172.25p 1,552
09/01/2025 3,163.50p 3,203.50p 3,185.50p 3,186.50p 504
08/01/2025 3,163.50p 3,165.50p 3,137.00p 3,163.50p 613
07/01/2025 3,159.00p 3,150.25p 3,123.91p 3,150.25p 4,094
06/01/2025 3,159.00p 3,161.50p 3,145.00p 3,153.25p 2,354
03/01/2025 3,125.50p 3,160.50p 3,147.00p 3,154.25p 117
02/01/2025 3,125.50p 3,161.50p 3,134.50p 3,161.50p 1,947
01/01/2025 3,125.50p 3,111.75p 3,094.50p 3,111.75p 17
31/12/2024 3,125.50p 3,111.75p 3,094.50p 3,111.75p 17
30/12/2024 3,125.50p 3,125.50p 3,106.00p 3,106.75p 1,709
27/12/2024 3,125.00p 3,147.00p 3,119.00p 3,119.00p 220
26/12/2024 3,132.50p 3,134.50p 3,119.93p 3,123.50p 979
25/12/2024 3,132.50p 3,134.50p 3,119.93p 3,123.50p 979
24/12/2024 3,132.50p 3,134.50p 3,119.93p 3,123.50p 979
23/12/2024 3,130.50p 3,130.50p 3,101.00p 3,116.00p 72
20/12/2024 3,090.50p 3,112.50p 3,070.50p 3,107.50p 456
19/12/2024 3,090.50p 3,096.00p 3,070.76p 3,090.25p 1,003
18/12/2024 3,139.50p 3,141.50p 3,127.64p 3,128.50p 418
17/12/2024 3,179.50p 3,143.31p 3,128.72p 3,131.00p 774
16/12/2024 3,179.50p 3,190.50p 3,161.50p 3,161.50p 462
13/12/2024 3,182.00p 3,197.50p 3,179.50p 3,179.50p 134
12/12/2024 3,180.00p 3,183.50p 3,169.73p 3,183.50p 4,110
11/12/2024 3,175.50p 3,190.00p 3,175.50p 3,180.00p 3,664
10/12/2024 3,220.50p 3,209.50p 3,185.54p 3,191.50p 230
09/12/2024 3,220.50p 3,227.50p 3,206.00p 3,206.00p 2,846
06/12/2024 3,266.50p 3,230.00p 3,221.25p 3,221.25p 1
05/12/2024 3,266.50p 3,245.00p 3,230.00p 3,230.00p 769
04/12/2024 3,266.50p 3,259.32p 3,239.25p 3,239.25p 7,811
03/12/2024 3,266.50p 3,275.45p 3,257.50p 3,259.00p 377
02/12/2024 3,262.00p 3,271.79p 3,259.42p 3,261.75p 9,226
29/11/2024 3,264.00p 3,272.00p 3,248.00p 3,261.75p 6,778
28/11/2024 3,264.00p 3,266.50p 3,261.38p 3,262.25p 234
27/11/2024 3,264.00p 3,275.50p 3,249.00p 3,249.00p 65
26/11/2024 3,266.00p 3,278.50p 3,259.88p 3,278.50p 2,626
25/11/2024 3,273.00p 3,285.50p 3,261.50p 3,279.25p 929
22/11/2024 3,265.50p 3,275.00p 3,265.50p 3,232.75p 343
21/11/2024 3,206.00p 3,232.75p 3,197.00p 3,232.75p 16
20/11/2024 3,177.00p 3,193.50p 3,179.75p 3,179.75p 333
19/11/2024 3,177.00p 3,200.00p 3,175.00p 3,196.00p 14,336
18/11/2024 3,182.50p 3,197.50p 3,182.50p 3,197.50p 1,004
15/11/2024 3,182.50p 3,187.50p 3,182.00p 3,190.25p 797
14/11/2024 3,200.50p 3,213.50p 3,190.25p 3,194.00p 241
13/11/2024 3,184.50p 3,206.50p 3,176.00p 3,194.00p 25,926
12/11/2024 3,196.00p 3,198.00p 3,185.25p 3,193.00p 186
11/11/2024 3,187.50p 3,198.00p 3,163.00p 3,192.25p 4,971
08/11/2024 3,078.50p 3,167.50p 3,167.50p 3,167.50p 11
07/11/2024 3,078.50p 3,165.11p 3,139.50p 3,145.50p 1,108
06/11/2024 3,078.50p 3,178.13p 3,144.50p 3,144.50p 163
05/11/2024 3,078.50p 3,092.00p 3,077.75p 3,092.00p 1,942
04/11/2024 3,094.00p 3,094.00p 3,085.00p 3,089.50p 693
01/11/2024 3,099.50p 3,100.15p 3,096.25p 3,096.25p 3,387
31/10/2024 3,142.00p 3,115.50p 3,087.62p 3,110.00p 432
30/10/2024 3,142.00p 3,106.00p 3,097.00p 3,102.00p 211
29/10/2024 3,142.00p 3,142.00p 3,100.09p 3,104.25p 3,195
28/10/2024 3,129.00p 3,135.50p 3,114.20p 3,122.75p 1,406
25/10/2024 3,129.00p 3,136.50p 3,121.25p 3,121.25p 29
24/10/2024 3,133.00p 3,144.00p 3,100.00p 3,131.00p 5,067
23/10/2024 3,136.00p 3,136.00p 3,130.67p 3,131.00p 322
22/10/2024 3,142.00p 3,142.50p 3,124.50p 3,133.00p 22,604
21/10/2024 3,176.00p 3,176.50p 3,145.00p 3,145.00p 4,110
18/10/2024 3,162.50p 3,164.97p 3,156.05p 3,160.00p 6,296
17/10/2024 3,173.00p 3,187.00p 3,170.00p 3,170.00p 5,744
16/10/2024 3,160.00p 3,170.00p 3,156.00p 3,166.50p 1,210
15/10/2024 3,176.00p 3,177.00p 3,152.00p 3,158.00p 7,356
14/10/2024 3,148.50p 3,157.00p 3,138.50p 3,157.00p 771
11/10/2024 3,115.00p 3,139.25p 3,110.00p 3,139.25p 1,791
10/10/2024 3,132.50p 3,138.00p 3,101.25p 3,120.50p 136
09/10/2024 3,112.00p 3,120.50p 3,105.00p 3,120.50p 7,092
08/10/2024 3,114.50p 3,120.50p 3,111.50p 3,111.50p 96
07/10/2024 3,123.00p 3,135.50p 3,123.00p 3,125.75p 2,742
04/10/2024 3,115.50p 3,130.63p 3,114.76p 3,120.25p 389
03/10/2024 3,088.50p 3,114.50p 3,112.25p 3,112.25p 16
02/10/2024 3,088.50p 3,098.50p 3,088.00p 3,096.75p 2,851
01/10/2024 3,088.00p 3,096.50p 3,075.50p 3,096.25p 2,309
30/09/2024 3,070.50p 3,085.00p 3,063.50p 3,065.25p 961
27/09/2024 3,075.50p 3,087.50p 3,075.00p 3,087.50p 2,504
26/09/2024 3,080.00p 3,082.00p 3,065.25p 3,065.25p 1,874
25/09/2024 3,051.50p 3,077.12p 3,051.50p 3,064.50p 315
24/09/2024 3,073.50p 3,078.00p 3,065.00p 3,069.75p 1,919
23/09/2024 3,075.00p 3,078.50p 3,066.75p 3,066.75p 2,820
20/09/2024 3,069.00p 3,071.38p 3,058.75p 3,058.75p 2,365
19/09/2024 3,081.00p 3,086.00p 3,075.25p 3,075.25p 2,459
18/09/2024 3,077.50p 3,077.50p 3,072.00p 3,072.00p 14
17/09/2024 3,087.00p 3,097.00p 3,086.00p 3,097.00p 1,346
16/09/2024 3,071.00p 3,081.50p 3,070.00p 3,072.50p 220
13/09/2024 3,070.00p 3,079.50p 3,058.94p 3,054.75p 639
12/09/2024 3,060.50p 3,071.00p 3,054.75p 3,023.50p 3,012
11/09/2024 3,045.50p 3,046.00p 3,022.00p 3,047.00p 10,048
10/09/2024 3,050.00p 3,050.00p 3,040.58p 3,047.00p 584
09/09/2024 3,043.50p 3,045.50p 3,032.50p 3,044.75p 1,832
06/09/2024 3,060.50p 3,024.50p 3,011.00p 3,011.00p 126
05/09/2024 3,060.50p 3,067.00p 3,033.50p 3,033.50p 2,970
04/09/2024 3,067.50p 3,068.00p 3,055.27p 3,058.50p 997
03/09/2024 3,077.50p 3,106.00p 3,070.16p 3,079.75p 3,838
02/09/2024 3,087.50p 3,087.50p 3,079.50p 3,068.00p 268
30/08/2024 3,072.50p 3,132.00p 3,068.00p 3,068.00p 633
29/08/2024 3,061.50p 3,073.00p 3,054.00p 3,068.25p 6,537
28/08/2024 3,046.00p 3,056.00p 3,037.00p 3,050.00p 1,392
27/08/2024 3,060.50p 3,064.50p 3,040.75p 3,040.75p 606
26/08/2024 3,050.50p 3,051.00p 3,039.00p 3,039.00p 695
23/08/2024 3,050.50p 3,051.00p 3,039.00p 3,039.00p 695
22/08/2024 3,050.50p 3,051.00p 3,039.00p 3,039.00p 695
21/08/2024 3,051.00p 3,051.00p 3,042.75p 3,042.75p 40
20/08/2024 3,057.50p 3,057.50p 3,038.50p 3,038.50p 355
19/08/2024 3,044.50p 3,052.50p 3,042.00p 3,052.50p 2,815
16/08/2024 3,041.00p 3,053.94p 3,038.39p 3,042.25p 255
15/08/2024 3,036.50p 3,053.50p 3,032.00p 3,047.50p 2,293
14/08/2024 3,005.00p 3,057.50p 2,984.50p 3,025.50p 0
13/08/2024 3,005.00p 3,008.50p 3,003.96p 3,008.00p 154
12/08/2024 3,022.50p 3,022.50p 3,000.00p 3,000.00p 688
09/08/2024 3,014.50p 3,019.50p 3,001.75p 3,001.75p 6,453
08/08/2024 2,996.50p 3,009.25p 2,975.86p 3,009.25p 877
07/08/2024 2,996.50p 3,013.25p 2,990.50p 3,013.25p 399
06/08/2024 2,951.50p 2,986.00p 2,950.52p 2,975.25p 1,161
05/08/2024 2,996.00p 3,062.00p 2,925.00p 2,945.50p 1,658
02/08/2024 3,029.50p 3,029.50p 2,974.25p 2,974.25p 1,259
01/08/2024 3,061.50p 3,061.50p 3,034.25p 3,034.25p 2,858
31/07/2024 3,062.50p 3,069.50p 3,053.50p 3,058.75p 4,310
30/07/2024 3,030.50p 3,032.00p 3,007.50p 3,032.00p 183
29/07/2024 3,030.50p 3,032.10p 3,016.50p 3,016.50p 1,669
26/07/2024 2,982.00p 3,010.50p 2,982.00p 2,988.75p 1,415
25/07/2024 2,966.00p 2,988.75p 2,966.00p 2,988.75p 3,088
24/07/2024 2,985.50p 2,998.50p 2,967.00p 2,976.50p 1,882
23/07/2024 3,001.00p 3,015.16p 2,997.25p 2,997.25p 893
22/07/2024 2,996.50p 2,996.50p 2,991.00p 2,995.50p 775
19/07/2024 3,000.50p 3,004.50p 2,978.00p 2,980.25p 15
18/07/2024 3,002.50p 3,015.57p 2,999.00p 3,012.00p 1,485

Market data

Select a section